Skip to main content
Söder Sportfiske AB (STO:SODER)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.20
-0.50 (-2.82%)
Apr 29, 2026, 11:12 AM CET

Söder Sportfiske AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.2517.5017.2517.50--1.13%2,025
Apr 28, 202617.9518.1517.7017.7016.90-0.56%10,543
Apr 27, 202620.0020.0017.8017.8017.00-1.11%4,566
Apr 24, 202618.7518.7517.7518.0017.19-3.74%18,631
Apr 23, 202618.9019.5018.5018.7017.85-3.36%15,776
Apr 22, 202619.4019.4018.9019.3518.481.57%562
Apr 21, 202618.4519.0518.4519.0518.191.60%11,080
Apr 20, 202618.7018.8018.4518.7517.90-0.27%13,445
Apr 17, 202619.0519.0518.7018.8017.95-4,052
Apr 16, 202618.7019.2518.5518.8017.95-10,805
Apr 15, 202618.5519.3518.4518.8017.950.27%14,355
Apr 14, 202619.0019.0518.5518.7517.90-1.32%12,574
Apr 13, 202618.8019.0518.7019.0018.14-2.06%2,261
Apr 10, 202619.0019.4018.6019.4018.522.11%23,692
Apr 9, 202619.0019.7518.5519.0018.14-1.55%28,035
Apr 8, 202619.2519.3018.7019.3018.43-11,919
Apr 7, 202618.9519.3518.5519.3018.431.85%7,954
Apr 2, 202618.9518.9518.5518.9518.092.16%958
Apr 1, 202618.9519.0018.5518.5517.71-2.37%14,812
Mar 31, 202619.5019.5518.9019.0018.14-4.76%31,181
Mar 30, 202620.1020.1019.5019.9519.052.05%1,816
Mar 27, 202620.0020.0019.5019.5518.67-1.51%12,301
Mar 26, 202621.2021.2019.8519.8518.95-2.22%3,087
Mar 25, 202621.9021.9019.9020.3019.38-0.49%2,154
Mar 24, 202621.9021.9020.2020.4019.483.82%4,057
Mar 23, 202621.8021.8019.6519.6518.76-1.75%8,378
Mar 20, 202619.9520.6019.9520.0019.10-1,266
Mar 19, 202620.4020.4019.8020.0019.10-622
Mar 18, 202620.0020.0019.9520.0019.10-3,785
Mar 17, 202620.4020.9019.8020.0019.10-2.44%1,758
Mar 16, 202620.5020.8019.9520.5019.57-1.44%1,560
Mar 13, 202620.8020.8020.6020.8019.86-1,053
Mar 12, 202620.6021.0020.1020.8019.860.97%1,720
Mar 11, 202620.4020.7020.4020.6019.67-312
Mar 10, 202620.0021.8019.9520.6019.672.49%2,046
Mar 9, 202620.2020.9019.5020.1019.19-0.50%912
Mar 6, 202620.5020.9020.0020.2019.29-1.94%3,230
Mar 5, 202621.0021.0020.5020.6019.67-1.44%901
Mar 4, 202621.0021.8020.7020.9019.96-2.34%4,074
Mar 3, 202621.1021.5021.0021.4020.431.42%5,315
Mar 2, 202621.0021.9020.8021.1020.15-1.86%3,887
Feb 27, 202621.0021.6020.6021.5020.530.94%5,110
Feb 26, 202621.4021.4020.3021.3020.34-10,121
Feb 25, 202621.7021.7020.8021.3020.342.40%2,361
Feb 24, 202621.5021.5020.4020.8019.86-4.59%6,358
Feb 23, 202620.5021.9020.5021.8020.810.46%5,427
Feb 20, 202621.1021.7021.1021.7020.72-3,380
Feb 19, 202621.1021.8021.1021.7020.720.93%4,214
Feb 18, 202621.7021.7020.9021.5020.53-0.46%1,801
Feb 17, 202621.9021.9019.1521.6020.62-5,106
Feb 16, 202621.4021.6021.0021.6020.620.93%301,556
Feb 13, 202621.4021.5020.0021.4020.43-6,086
Feb 12, 202620.1022.0020.1021.4020.434.90%6,554
Feb 11, 202621.7021.7020.2020.4019.48-3.32%1,536
Feb 10, 202622.0022.0020.6021.1020.15-3.65%399
Feb 9, 202622.0022.0021.2021.9020.91-0.45%10,116
Feb 6, 202621.2022.1021.2022.0021.01-0.90%934
Feb 5, 202621.2022.3021.1022.2021.201.83%20,823
Feb 4, 202620.4021.8020.4021.8020.811.87%6,712
Feb 3, 202620.7021.8020.3021.4020.433.38%1,068
Feb 2, 202620.3020.7020.1020.7019.761.97%2,188
Jan 30, 202619.6520.6019.6520.3019.381.00%2,476
Jan 29, 202619.9020.7019.6520.1019.19-626
Jan 28, 202620.1020.6019.1020.1019.19-3,847
Jan 27, 202620.8020.9019.7520.1019.19-3.37%4,070
Jan 26, 202620.6020.8020.3020.8019.860.48%1,278
Jan 23, 202620.4020.7020.3020.7019.76-680
Jan 22, 202620.6020.7020.2020.7019.76-0.48%2,994
Jan 21, 202620.3021.1020.2020.8019.861.96%738
Jan 20, 202620.4021.1020.4020.4019.48-3.32%2,904
Jan 19, 202621.2021.3020.3021.1020.15-3.65%2,434
Jan 16, 202620.8022.0020.8021.9020.912.82%2,902
Jan 15, 202621.0021.9020.8021.3020.34-0.93%15,017
Jan 14, 202621.9022.0020.5021.5020.53-3.15%10,375
Jan 13, 202623.6023.6022.0022.2021.20-5.93%8,304
Jan 12, 202623.6024.0023.5023.6022.53-1.67%1,080
Jan 9, 202624.2024.2023.5024.0022.920.84%6,815
Jan 8, 202623.3024.2023.1023.8022.72-2.06%944
Jan 7, 202624.3024.3023.0024.3023.20-21,154
Jan 5, 202623.9024.3023.8024.3023.200.83%1,107
Jan 2, 202623.1024.2023.1024.1023.011.26%4,486
Dec 30, 202523.4024.2023.2023.8022.721.71%1,118
Dec 29, 202524.0024.0022.7023.4022.34-1.27%6,010
Dec 23, 202523.0024.0022.5023.7022.633.04%10,135
Dec 22, 202521.7023.2021.7023.0021.966.48%7,826
Dec 19, 202521.8021.8021.0021.6020.625.37%9,350
Dec 18, 202520.9021.3020.5020.5019.57-1.91%5,004
Dec 17, 202521.1021.1020.4020.9019.96-0.95%759
Dec 16, 202521.3021.3020.1021.1020.15-0.94%2,540
Dec 15, 202520.7022.2020.7021.3020.343.40%3,703
Dec 12, 202520.8021.9019.8520.6019.67-0.96%12,331
Dec 11, 202521.1021.1020.3020.8019.861.46%7,895
Dec 10, 202520.4020.9020.3020.5019.570.99%18,683
Dec 9, 202520.4020.5020.0020.3019.380.50%20,438
Dec 8, 202520.0020.6019.2520.2019.294.94%106,078
Dec 5, 202519.6020.9019.2519.2518.38-2.28%1,607
Dec 4, 202520.2020.2018.9019.7018.811.03%24,561
Dec 3, 202519.5520.3019.5019.5018.62-0.26%8,066
Dec 2, 202521.0021.0019.5519.5518.67-6.90%1,171
Dec 1, 202521.0021.0021.0021.0020.052.44%140